Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | CNY | 77.44 | 77.98 | 77.11 | 77.42 | 77.42 | +0.01 (+0.01%) | 1,278,779 |
17 Dec 2021 | CNY | 77.56 | 77.93 | 77.4 | 77.41 | 77.41 | -0.19 (-0.24%) | 1,318,740 |
16 Dec 2021 | CNY | 77.61 | 77.75 | 77.03 | 77.6 | 77.6 | +0.68 (+0.88%) | 1,227,771 |
15 Dec 2021 | CNY | 77.3 | 77.4 | 76.88 | 76.92 | 76.92 | -0.5 (-0.65%) | 1,140,564 |
14 Dec 2021 | CNY | 77.56 | 77.96 | 77.31 | 77.42 | 77.42 | +0.07 (+0.09%) | 898,946 |
13 Dec 2021 | CNY | 77.34 | 77.64 | 77.3 | 77.35 | 77.35 | +0.06 (+0.08%) | 858,183 |
10 Dec 2021 | CNY | 77.77 | 77.94 | 77.25 | 77.29 | 77.29 | -0.42 (-0.54%) | 1,025,061 |
9 Dec 2021 | CNY | 77.27 | 77.99 | 77.1 | 77.71 | 77.71 | +0.6 (+0.78%) | 1,488,482 |
8 Dec 2021 | CNY | 76.93 | 77.11 | 76.63 | 77.11 | 77.11 | +0.39 (+0.51%) | 950,569 |
7 Dec 2021 | CNY | 77.2 | 77.25 | 76.54 | 76.72 | 76.72 | -0.21 (-0.27%) | 923,470 |
6 Dec 2021 | CNY | 77.77 | 77.78 | 76.9 | 76.93 | 76.93 | -0.56 (-0.72%) | 1,306,517 |
3 Dec 2021 | CNY | 77.43 | 77.76 | 77.2 | 77.49 | 77.49 | +0.23 (+0.30%) | 966,696 |
2 Dec 2021 | CNY | 77.8 | 78.11 | 77.2 | 77.26 | 77.26 | -0.57 (-0.73%) | 1,638,925 |
1 Dec 2021 | CNY | 77.96 | 78.07 | 77.67 | 77.83 | 77.83 | -0.17 (-0.22%) | 1,419,211 |
30 Nov 2021 | CNY | 78.02 | 78.67 | 77.82 | 78 | 78 | -0.35 (-0.45%) | 1,759,983 |
29 Nov 2021 | CNY | 79.01 | 80.01 | 77.98 | 78.35 | 78.35 | -0.45 (-0.57%) | 2,003,403 |
26 Nov 2021 | CNY | 80.01 | 80.01 | 78.63 | 78.8 | 78.8 | -1.1 (-1.38%) | 1,624,072 |
25 Nov 2021 | CNY | 79.05 | 80.37 | 78.98 | 79.9 | 79.9 | +1.01 (+1.28%) | 2,709,899 |
24 Nov 2021 | CNY | 79.18 | 79.19 | 78.2 | 78.89 | 78.89 | +0.04 (+0.05%) | 1,786,197 |
23 Nov 2021 | CNY | 78.2 | 79.29 | 78.15 | 78.85 | 78.85 | +0.5 (+0.64%) | 1,962,309 |
22 Nov 2021 | CNY | 78.18 | 78.88 | 78.08 | 78.35 | 78.35 | -0.06 (-0.08%) | 1,581,866 |
19 Nov 2021 | CNY | 78.02 | 78.52 | 77.68 | 78.41 | 78.41 | +0.32 (+0.41%) | 1,417,484 |
18 Nov 2021 | CNY | 80.18 | 80.18 | 78.05 | 78.09 | 78.09 | -2.18 (-2.72%) | 3,168,780 |
17 Nov 2021 | CNY | 80.88 | 81.1 | 79.9 | 80.27 | 80.27 | -0.64 (-0.79%) | 2,194,946 |
16 Nov 2021 | CNY | 80.76 | 82.22 | 79.84 | 80.91 | 80.91 | +0.73 (+0.91%) | 3,636,099 |
15 Nov 2021 | CNY | 80.42 | 81.79 | 79.79 | 80.18 | 80.18 | -0.52 (-0.64%) | 3,560,371 |
12 Nov 2021 | CNY | 78.84 | 82.34 | 78.51 | 80.7 | 80.7 | +1.89 (+2.40%) | 5,071,795 |
11 Nov 2021 | CNY | 78.01 | 79.53 | 77.7 | 78.81 | 78.81 | +0.44 (+0.56%) | 3,450,594 |
10 Nov 2021 | CNY | 77.52 | 79 | 76.66 | 78.37 | 78.37 | +1.02 (+1.32%) | 3,425,885 |
9 Nov 2021 | CNY | 76.96 | 78.32 | 76.69 | 77.35 | 77.35 | +0.45 (+0.59%) | 2,130,115 |